Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.565 | 9.804 | 9.375 | 9.492 | 787,344 | -0.06(-0.61%) |
Apr 29, 2019 | 8.901 | 9.931 | 8.838 | 9.550 | 3,850,745 | +1.67(+21.18%) |
Apr 26, 2019 | 7.745 | 7.901 | 7.657 | 7.881 | 639,936 | +0.19(+2.47%) |
Apr 25, 2019 | 7.686 | 7.745 | 7.515 | 7.691 | 108,860 | +0.01(+0.13%) |
Apr 24, 2019 | 7.467 | 7.706 | 7.369 | 7.681 | 158,863 | +0.18(+2.41%) |
Apr 23, 2019 | 7.779 | 7.994 | 7.442 | 7.501 | 536,706 | -0.20(-2.66%) |
Apr 22, 2019 | 7.467 | 7.735 | 7.430 | 7.706 | 114,581 | +0.15(+1.94%) |
Apr 18, 2019 | 7.584 | 7.691 | 7.398 | 7.559 | 156,346 | -0.04(-0.58%) |
Apr 17, 2019 | 7.906 | 7.969 | 7.515 | 7.603 | 97,375 | -0.21(-2.75%) |
Apr 16, 2019 | 7.901 | 7.994 | 7.730 | 7.818 | 378,713 | -0.04(-0.50%) |
Apr 15, 2019 | 8.145 | 8.155 | 7.745 | 7.857 | 150,177 | -0.25(-3.13%) |
Apr 12, 2019 | 8.072 | 8.387 | 7.925 | 8.111 | 213,516 | +0.16(+2.03%) |
Apr 11, 2019 | 8.091 | 8.145 | 7.925 | 7.950 | 83,859 | -0.19(-2.34%) |
Apr 10, 2019 | 7.955 | 8.160 | 7.842 | 8.140 | 140,603 | +0.20(+2.46%) |
Apr 09, 2019 | 8.199 | 8.240 | 7.857 | 7.945 | 123,595 | -0.25(-3.10%) |
Apr 08, 2019 | 8.086 | 8.272 | 8.062 | 8.199 | 157,422 | +0.09(+1.08%) |
Apr 05, 2019 | 8.272 | 8.394 | 7.964 | 8.111 | 280,932 | -0.15(-1.77%) |
Apr 04, 2019 | 8.452 | 8.657 | 8.106 | 8.257 | 293,798 | -0.33(-3.86%) |
Apr 03, 2019 | 8.643 | 8.726 | 8.496 | 8.589 | 153,855 | +0.03(+0.34%) |
Apr 02, 2019 | 8.687 | 8.687 | 8.477 | 8.560 | 83,585 | -0.12(-1.35%) |
Apr 01, 2019 | 8.428 | 8.726 | 8.389 | 8.677 | 217,502 | +0.33(+3.98%) |
Mar 29, 2019 | 8.252 | 8.418 | 8.116 | 8.345 | 137,085 | +0.18(+2.21%) |
Mar 28, 2019 | 8.252 | 8.277 | 8.043 | 8.165 | 145,500 | -0.10(-1.18%) |
Mar 27, 2019 | 8.487 | 8.487 | 8.199 | 8.262 | 142,421 | -0.19(-2.20%) |
Mar 26, 2019 | 8.330 | 8.530 | 8.238 | 8.448 | 264,392 | +0.15(+1.82%) |
Mar 25, 2019 | 8.204 | 8.379 | 8.145 | 8.296 | 186,974 | +0.05(+0.65%) |
Mar 22, 2019 | 8.662 | 8.662 | 8.208 | 8.243 | 198,353 | -0.46(-5.33%) |
Mar 21, 2019 | 8.755 | 8.872 | 8.584 | 8.706 | 93,875 | -0.11(-1.27%) |
Mar 20, 2019 | 9.131 | 9.131 | 8.770 | 8.818 | 159,906 | -0.34(-3.68%) |
Mar 19, 2019 | 9.189 | 9.282 | 9.097 | 9.155 | 204,191 | -0.03(-0.37%) |
Mar 18, 2019 | 9.394 | 9.458 | 9.004 | 9.189 | 179,991 | -0.20(-2.18%) |
Mar 15, 2019 | 8.882 | 9.414 | 8.882 | 9.394 | 425,599 | +0.41(+4.56%) |
Mar 14, 2019 | 8.716 | 9.019 | 8.574 | 8.984 | 267,633 | +0.22(+2.56%) |
Mar 13, 2019 | 8.858 | 8.955 | 8.704 | 8.760 | 179,526 | -0.13(-1.43%) |
Mar 12, 2019 | 9.009 | 9.053 | 8.784 | 8.887 | 128,054 | -0.02(-0.22%) |
Mar 11, 2019 | 9.267 | 9.267 | 8.799 | 8.906 | 272,412 | -0.26(-2.82%) |
Mar 08, 2019 | 8.980 | 9.243 | 8.823 | 9.165 | 211,877 | +0.06(+0.70%) |
Mar 07, 2019 | 9.180 | 9.243 | 8.887 | 9.102 | 656,656 | -0.14(-1.53%) |
Mar 06, 2019 | 9.189 | 9.331 | 9.187 | 9.243 | 311,648 | +0.01(+0.11%) |
Mar 05, 2019 | 9.497 | 9.590 | 8.999 | 9.233 | 655,404 | -0.27(-2.82%) |
Mar 04, 2019 | 9.609 | 9.721 | 9.389 | 9.502 | 119,887 | -0.14(-1.42%) |
Mar 01, 2019 | 10.07 | 10.09 | 9.585 | 9.638 | 235,442 | -0.32(-3.19%) |
Feb 28, 2019 | 10.04 | 10.13 | 9.877 | 9.956 | 361,771 | -0.09(-0.87%) |
Feb 27, 2019 | 10.06 | 10.25 | 10.01 | 10.04 | 140,931 | -0.07(-0.68%) |
Feb 26, 2019 | 10.53 | 10.53 | 10.09 | 10.11 | 230,821 | -0.47(-4.47%) |
Feb 25, 2019 | 10.74 | 10.87 | 10.23 | 10.59 | 741,305 | +0.04(+0.42%) |
Feb 22, 2019 | 10.67 | 10.74 | 10.40 | 10.54 | 412,485 | -0.10(-0.96%) |
Feb 21, 2019 | 9.736 | 10.66 | 9.677 | 10.64 | 1,010,927 | +0.90(+9.27%) |
Feb 20, 2019 | 9.702 | 10.09 | 9.702 | 9.741 | 454,280 | +0.12(+1.22%) |
Feb 19, 2019 | 9.463 | 9.697 | 9.463 | 9.624 | 305,204 | +0.20(+2.12%) |
Feb 15, 2019 | 9.204 | 9.633 | 9.197 | 9.424 | 392,404 | +0.22(+2.44%) |
Feb 14, 2019 | 9.243 | 9.243 | 9.099 | 9.199 | 150,465 | -0.05(-0.58%) |
Feb 13, 2019 | 9.243 | 9.297 | 9.106 | 9.253 | 320,004 | +0.10(+1.07%) |
Feb 12, 2019 | 9.282 | 9.287 | 9.097 | 9.155 | 121,518 | -0.04(-0.48%) |
Feb 11, 2019 | 9.282 | 9.314 | 9.121 | 9.199 | 369,341 | +0.00(+0.00%) |
Feb 08, 2019 | 9.150 | 9.285 | 9.028 | 9.199 | 99,381 | +0.05(+0.59%) |
Feb 07, 2019 | 9.204 | 9.380 | 9.048 | 9.145 | 129,667 | -0.07(-0.74%) |
Feb 06, 2019 | 9.468 | 9.477 | 9.184 | 9.214 | 353,647 | -0.18(-1.92%) |
Feb 05, 2019 | 9.468 | 9.619 | 9.253 | 9.394 | 219,707 | -0.08(-0.88%) |
Feb 04, 2019 | 9.394 | 9.614 | 9.306 | 9.477 | 299,804 | +0.03(+0.31%) |